KissMeData/071200/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160655	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	5650	330	2	6.20	39886998880	6921707	192.55	5370	6160	5310	6910	3730	5320	5763.78	0.98	40273	6353	5836	5553	5036	4753	5695	4895	122	1590	500	3930	10	1	24396458	1378	7.21	1.03	12	28.37	784.00	5499.00	6300	20240219	-10.32	3800	20240806	48.68	6160	-8.28	20250228	4010	40.90	20250203	6160	-8.28	20250228	3800	48.68	20240806	2.33	N	071200	500	121 억	240252	N	N	N	N
3	20250228	150659	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	5550	230	2	4.32	38502608100	6675473	185.70	5370	6160	5310	6910	3730	5320	5768.28	0.98	34749	6353	5836	5553	5036	4753	5695	4895	122	1590	500	3930	10	1	24396458	1354	7.08	1.01	12	27.36	784.00	5499.00	6300	20240219	-11.90	3800	20240806	46.05	6160	-9.90	20250228	4010	38.40	20250203	6160	-9.90	20250228	3800	46.05	20240806	2.33	N	071200	500	121 억	240252	N	N	N	N
4	20250228	140700	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	5570	250	2	4.70	37227267290	6445686	179.30	5370	6160	5310	6910	3730	5320	5776.07	0.98	22999	6353	5836	5553	5036	4753	5695	4895	122	1590	500	3930	10	1	24396458	1359	7.10	1.01	12	26.42	784.00	5499.00	6300	20240219	-11.59	3800	20240806	46.58	6160	-9.58	20250228	4010	38.90	20250203	6160	-9.58	20250228	3800	46.58	20240806	2.33	N	071200	500	121 억	240252	N	N	N	N
5	20250228	130657	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	5530	210	2	3.95	35419844620	6121954	170.30	5370	6160	5310	6910	3730	5320	5786.29	0.98	24212	6353	5836	5553	5036	4753	5695	4895	122	1590	500	3930	10	1	24396458	1349	7.05	1.01	12	25.09	784.00	5499.00	6300	20240219	-12.22	3800	20240806	45.53	6160	-10.23	20250228	4010	37.91	20250203	6160	-10.23	20250228	3800	45.53	20240806	2.33	N	071200	500	121 억	240252	N	N	N	N
6	20250228	120655	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	5570	250	2	4.70	33757104360	5819440	161.88	5370	6160	5310	6910	3730	5320	5801.37	0.98	9711	6353	5836	5553	5036	4753	5695	4895	122	1590	500	3930	10	1	24396458	1359	7.10	1.01	12	23.85	784.00	5499.00	6300	20240219	-11.59	3800	20240806	46.58	6160	-9.58	20250228	4010	38.90	20250203	6160	-9.58	20250228	3800	46.58	20240806	2.33	N	071200	500	121 억	240252	N	N	N	N
7	20250228	110656	55	60.00	KOSDAQ	신고가	IT 서비스	N	N	N	Y	60	N	5850	530	2	9.96	30094867770	5174815	143.95	5370	6160	5310	6910	3730	5320	5816.37	0.98	-17358	6353	5836	5553	5036	4753	5695	4895	122	1590	500	3930	10	1	24396458	1427	7.46	1.06	12	21.21	784.00	5499.00	6300	20240219	-7.14	3800	20240806	53.95	6160	-5.03	20250228	4010	45.89	20250203	6160	-5.03	20250228	3800	53.95	20240806	2.33	N	071200	500	121 억	240252	N	N	N	N
8	20250228	100654	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5740	420	2	7.89	10636827480	1899578	52.84	5370	5830	5310	6910	3730	5320	5600.69	0.98	8246	6353	5836	5553	5036	4753	5695	4895	122	1590	500	3930	10	1	24396458	1400	7.32	1.04	12	7.79	784.00	5499.00	6300	20240219	-8.89	3800	20240806	51.05	6070	-5.44	20250227	4010	43.14	20250203	6100	-5.90	20240521	3800	51.05	20240806	2.33	N	071200	500	121 억	240252	N	N	N	N
9	20250228	090657	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5440	120	2	2.26	1592542310	294247	8.19	5370	5480	5310	6910	3730	5320	5414.70	0.98	6182	6353	5836	5553	5036	4753	5695	4895	122	1590	500	3930	10	1	24396458	1327	6.94	0.99	12	1.21	784.00	5499.00	6300	20240219	-13.65	3800	20240806	43.16	6070	-10.38	20250227	4010	35.66	20250203	6100	-10.82	20240521	3800	43.16	20240806	2.33	N	071200	500	121 억	240252	N	N	N	N
10	20250227	160651	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5320	-340	5	-6.01	19868708970	3513814	44.30	5990	6070	5270	7350	3970	5660	5655.16	0.93	-12319	6403	6031	5288	4916	4173	6217	5102	122	1690	500	4180	10	1	24396458	1298	6.79	0.97	12	14.40	784.00	5499.00	6300	20240219	-15.56	3800	20240806	40.00	6070	-12.36	20250227	4010	32.67	20250203	6100	-12.79	20240521	3800	40.00	20240806	2.31	N	071200	500	121 억	226632	N	N	N	N
11	20250227	150649	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5330	-330	5	-5.83	19141249370	3377127	42.57	5990	6070	5270	7350	3970	5660	5667.91	0.93	-11381	6403	6031	5288	4916	4173	6217	5102	122	1690	500	4180	10	1	24396458	1300	6.80	0.97	12	13.84	784.00	5499.00	6300	20240219	-15.40	3800	20240806	40.26	6070	-12.19	20250227	4010	32.92	20250203	6100	-12.62	20240521	3800	40.26	20240806	2.31	N	071200	500	121 억	226632	N	N	N	N
12	20250227	140651	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5310	-350	5	-6.18	18225276080	3207233	40.43	5990	6070	5270	7350	3970	5660	5682.55	0.93	-5704	6403	6031	5288	4916	4173	6217	5102	122	1690	500	4180	10	1	24396458	1295	6.77	0.97	12	13.15	784.00	5499.00	6300	20240219	-15.71	3800	20240806	39.74	6070	-12.52	20250227	4010	32.42	20250203	6100	-12.95	20240521	3800	39.74	20240806	2.31	N	071200	500	121 억	226632	N	N	N	N
13	20250227	130650	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5350	-310	5	-5.48	17451981140	3061857	38.60	5990	6070	5330	7350	3970	5660	5699.80	0.93	-14626	6403	6031	5288	4916	4173	6217	5102	122	1690	500	4180	10	1	24396458	1305	6.82	0.97	12	12.55	784.00	5499.00	6300	20240219	-15.08	3800	20240806	40.79	6070	-11.86	20250227	4010	33.42	20250203	6100	-12.30	20240521	3800	40.79	20240806	2.31	N	071200	500	121 억	226632	N	N	N	N
14	20250227	120647	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5470	-190	5	-3.36	16612979950	2906387	36.64	5990	6070	5390	7350	3970	5660	5716.02	0.93	-13751	6403	6031	5288	4916	4173	6217	5102	122	1690	500	4180	10	1	24396458	1334	6.98	0.99	12	11.91	784.00	5499.00	6300	20240219	-13.17	3800	20240806	43.95	6070	-9.88	20250227	4010	36.41	20250203	6100	-10.33	20240521	3800	43.95	20240806	2.31	N	071200	500	121 억	226632	N	N	N	N
15	20250227	110653	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5460	-200	5	-3.53	16162012250	2823921	35.60	5990	6070	5390	7350	3970	5660	5723.25	0.93	-12915	6403	6031	5288	4916	4173	6217	5102	122	1690	500	4180	10	1	24396458	1332	6.96	0.99	12	11.58	784.00	5499.00	6300	20240219	-13.33	3800	20240806	43.68	6070	-10.05	20250227	4010	36.16	20250203	6100	-10.49	20240521	3800	43.68	20240806	2.31	N	071200	500	121 억	226632	N	N	N	N
16	20250227	100712	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5410	-250	5	-4.42	14456303720	2510204	31.64	5990	6070	5400	7350	3970	5660	5759.02	0.93	-11275	6403	6031	5288	4916	4173	6217	5102	122	1690	500	4180	10	1	24396458	1320	6.90	0.98	12	10.29	784.00	5499.00	6300	20240219	-14.13	3800	20240806	42.37	6070	-10.87	20250227	4010	34.91	20250203	6100	-11.31	20240521	3800	42.37	20240806	2.31	N	071200	500	121 억	226632	N	N	N	N
17	20250227	090713	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5730	70	2	1.24	8433641510	1438853	18.14	5990	6070	5670	7350	3970	5660	5861.36	0.93	3362	6403	6031	5288	4916	4173	6217	5102	122	1690	500	4180	10	1	24396458	1398	7.31	1.04	12	5.90	784.00	5499.00	6300	20240219	-9.05	3800	20240806	50.79	6070	-5.60	20250227	4010	42.89	20250203	6100	-6.07	20240521	3800	50.79	20240806	2.31	N	071200	500	121 억	226632	N	N	N	N
18	20250226	160650	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5660	1305	1	29.97	42085091980	7930349	10358.07	4595	5660	4545	5660	3050	4355	5305.62	1.37	-96419	4421	4387	4366	4332	4311	4377	4322	122	1305	500	3220	10	1	24396458	1381	7.22	1.03	12	32.51	784.00	5499.00	6300	20240219	-10.16	3800	20240806	48.95	5660	0.00	20250226	4010	41.15	20250203	6100	-7.21	20240521	3800	48.95	20240806	2.32	N	071200	500	121 억	334951	N	N	N	N
19	20250226	150652	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5660	1305	1	29.97	41839521560	7886962	10301.41	4595	5660	4545	5660	3050	4355	5304.90	1.37	-113744	4421	4387	4366	4332	4311	4377	4322	122	1305	500	3220	10	1	24396458	1381	7.22	1.03	12	32.33	784.00	5499.00	6300	20240219	-10.16	3800	20240806	48.95	5660	0.00	20250226	4010	41.15	20250203	6100	-7.21	20240521	3800	48.95	20240806	2.32	N	071200	500	121 억	334951	N	N	N	N
20	20250226	140651	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5370	1015	2	23.31	35194043400	6695915	8745.74	4595	5550	4545	5660	3050	4355	5256.05	1.37	-101011	4421	4387	4366	4332	4311	4377	4322	122	1305	500	3220	10	1	24396458	1310	6.85	0.98	12	27.45	784.00	5499.00	6300	20240219	-14.76	3800	20240806	41.32	5550	-3.24	20250226	4010	33.92	20250203	6100	-11.97	20240521	3800	41.32	20240806	2.32	N	071200	500	121 억	334951	N	N	N	N
21	20250226	130650	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5210	855	2	19.63	29601332710	5661035	7394.05	4595	5550	4545	5660	3050	4355	5228.96	1.37	-106661	4421	4387	4366	4332	4311	4377	4322	122	1305	500	3220	10	1	24396458	1271	6.65	0.95	12	23.20	784.00	5499.00	6300	20240219	-17.30	3800	20240806	37.11	5550	-6.13	20250226	4010	29.93	20250203	6100	-14.59	20240521	3800	37.11	20240806	2.32	N	071200	500	121 억	334951	N	N	N	N
22	20250226	120651	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5130	775	2	17.80	26620160140	5086114	6643.13	4595	5550	4545	5660	3050	4355	5233.89	1.37	-106985	4421	4387	4366	4332	4311	4377	4322	122	1305	500	3220	10	1	24396458	1252	6.54	0.93	12	20.85	784.00	5499.00	6300	20240219	-18.57	3800	20240806	35.00	5550	-7.57	20250226	4010	27.93	20250203	6100	-15.90	20240521	3800	35.00	20240806	2.32	N	071200	500	121 억	334951	N	N	N	N
23	20250226	110649	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5110	755	2	17.34	25651946070	4896784	6395.84	4595	5550	4545	5660	3050	4355	5238.53	1.37	-99932	4421	4387	4366	4332	4311	4377	4322	122	1305	500	3220	10	1	24396458	1247	6.52	0.93	12	20.07	784.00	5499.00	6300	20240219	-18.89	3800	20240806	34.47	5550	-7.93	20250226	4010	27.43	20250203	6100	-16.23	20240521	3800	34.47	20240806	2.32	N	071200	500	121 억	334951	N	N	N	N
24	20250226	100648	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5240	885	2	20.32	21321771260	4046193	5284.86	4595	5550	4545	5660	3050	4355	5269.59	1.37	-104718	4421	4387	4366	4332	4311	4377	4322	122	1305	500	3220	10	1	24396458	1278	6.68	0.95	12	16.59	784.00	5499.00	6300	20240219	-16.83	3800	20240806	37.89	5550	-5.59	20250226	4010	30.67	20250203	6100	-14.10	20240521	3800	37.89	20240806	2.32	N	071200	500	121 억	334951	N	N	N	N
25	20250226	090655	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	5050	695	2	15.96	2771130960	569782	744.21	4595	5050	4545	5660	3050	4355	4863.49	1.37	-37640	4421	4387	4366	4332	4311	4377	4322	122	1305	500	3220	10	1	24396458	1232	6.44	0.92	12	2.34	784.00	5499.00	6300	20240219	-19.84	3800	20240806	32.89	5050	0.00	20250226	4010	25.94	20250203	6100	-17.21	20240521	3800	32.89	20240806	2.32	N	071200	500	121 억	334951	Y	N	N	N
26	20250225	160645	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4355	-45	5	-1.02	92597535	21255	160.71	4365	4400	4345	5720	3080	4400	4356.51	1.37	613	4486	4442	4376	4332	4266	4410	4300	122	1320	500	3250	5	1	24396458	1062	5.55	0.79	12	0.09	784.00	5499.00	6300	20240219	-30.87	3800	20240806	14.61	4480	-2.79	20250214	4010	8.60	20250203	6100	-28.61	20240521	3800	14.61	20240806	2.33	N	071200	500	121 억	334338	N	N	N	N
27	20250225	150647	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4350	-50	5	-1.14	82728955	18989	143.57	4365	4400	4350	5720	3080	4400	4356.68	1.37	1562	4486	4442	4376	4332	4266	4410	4300	122	1320	500	3250	5	1	24396458	1061	5.55	0.79	12	0.08	784.00	5499.00	6300	20240219	-30.95	3800	20240806	14.47	4480	-2.90	20250214	4010	8.48	20250203	6100	-28.69	20240521	3800	14.47	20240806	2.33	N	071200	500	121 억	334338	N	N	N	N
28	20250225	140645	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4355	-45	5	-1.02	65369900	15000	113.41	4365	4400	4350	5720	3080	4400	4357.99	1.37	1930	4486	4442	4376	4332	4266	4410	4300	122	1320	500	3250	5	1	24396458	1062	5.55	0.79	12	0.06	784.00	5499.00	6300	20240219	-30.87	3800	20240806	14.61	4480	-2.79	20250214	4010	8.60	20250203	6100	-28.61	20240521	3800	14.61	20240806	2.33	N	071200	500	121 억	334338	N	N	N	N
29	20250225	130648	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4355	-45	5	-1.02	37427115	8577	64.85	4365	4400	4350	5720	3080	4400	4363.66	1.37	1734	4486	4442	4376	4332	4266	4410	4300	122	1320	500	3250	5	1	24396458	1062	5.55	0.79	12	0.04	784.00	5499.00	6300	20240219	-30.87	3800	20240806	14.61	4480	-2.79	20250214	4010	8.60	20250203	6100	-28.61	20240521	3800	14.61	20240806	2.33	N	071200	500	121 억	334338	N	N	N	N
30	20250225	120644	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4355	-45	5	-1.02	37226765	8531	64.50	4365	4400	4350	5720	3080	4400	4363.70	1.37	1734	4486	4442	4376	4332	4266	4410	4300	122	1320	500	3250	5	1	24396458	1062	5.55	0.79	12	0.03	784.00	5499.00	6300	20240219	-30.87	3800	20240806	14.61	4480	-2.79	20250214	4010	8.60	20250203	6100	-28.61	20240521	3800	14.61	20240806	2.33	N	071200	500	121 억	334338	N	N	N	N
31	20250225	110645	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4400	0	3	0.00	25875120	5930	44.84	4365	4400	4350	5720	3080	4400	4363.43	1.37	352	4486	4442	4376	4332	4266	4410	4300	122	1320	500	3250	5	1	24396458	1073	5.61	0.80	12	0.02	784.00	5499.00	6300	20240219	-30.16	3800	20240806	15.79	4480	-1.79	20250214	4010	9.73	20250203	6100	-27.87	20240521	3800	15.79	20240806	2.33	N	071200	500	121 억	334338	N	N	N	N
32	20250225	100643	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4370	-30	5	-0.68	12070030	2773	20.97	4365	4370	4350	5720	3080	4400	4352.70	1.37	310	4486	4442	4376	4332	4266	4410	4300	122	1320	500	3250	5	1	24396458	1066	5.57	0.79	12	0.01	784.00	5499.00	6300	20240219	-30.63	3800	20240806	15.00	4480	-2.46	20250214	4010	8.98	20250203	6100	-28.36	20240521	3800	15.00	20240806	2.33	N	071200	500	121 억	334338	N	N	N	N
33	20250225	090649	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4360	-40	5	-0.91	1586325	364	2.75	4365	4365	4350	5720	3080	4400	4358.04	1.37	143	4486	4442	4376	4332	4266	4410	4300	122	1320	500	3250	5	1	24396458	1064	5.56	0.79	12	0.00	784.00	5499.00	6300	20240219	-30.79	3800	20240806	14.74	4480	-2.68	20250214	4010	8.73	20250203	6100	-28.52	20240521	3800	14.74	20240806	2.33	N	071200	500	121 억	334338	N	N	N	N
34	20250224	160641	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4400	-20	5	-0.45	56612930	12976	62.38	4420	4420	4310	5740	3095	4420	4362.90	1.37	-52	4533	4476	4423	4366	4313	4505	4395	122	1320	500	3270	5	1	24396458	1073	5.61	0.80	12	0.05	784.00	5499.00	6300	20240219	-30.16	3800	20240806	15.79	4480	-1.79	20250214	4010	9.73	20250203	6100	-27.87	20240521	3800	15.79	20240806	2.33	N	071200	500	121 억	334391	N	N	N	N
35	20250224	150640	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4380	-40	5	-0.90	45163880	10368	49.84	4420	4420	4310	5740	3095	4420	4356.08	1.37	636	4533	4476	4423	4366	4313	4505	4395	122	1320	500	3270	5	1	24396458	1069	5.59	0.80	12	0.04	784.00	5499.00	6300	20240219	-30.48	3800	20240806	15.26	4480	-2.23	20250214	4010	9.23	20250203	6100	-28.20	20240521	3800	15.26	20240806	2.33	N	071200	500	121 억	334391	N	N	N	N
36	20250224	140639	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4370	-50	5	-1.13	41959320	9636	46.32	4420	4420	4310	5740	3095	4420	4354.43	1.37	855	4533	4476	4423	4366	4313	4505	4395	122	1320	500	3270	5	1	24396458	1066	5.57	0.79	12	0.04	784.00	5499.00	6300	20240219	-30.63	3800	20240806	15.00	4480	-2.46	20250214	4010	8.98	20250203	6100	-28.36	20240521	3800	15.00	20240806	2.33	N	071200	500	121 억	334391	N	N	N	N
37	20250224	130641	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4350	-70	5	-1.58	34725125	7977	38.35	4420	4420	4310	5740	3095	4420	4353.16	1.37	972	4533	4476	4423	4366	4313	4505	4395	122	1320	500	3270	5	1	24396458	1061	5.55	0.79	12	0.03	784.00	5499.00	6300	20240219	-30.95	3800	20240806	14.47	4480	-2.90	20250214	4010	8.48	20250203	6100	-28.69	20240521	3800	14.47	20240806	2.33	N	071200	500	121 억	334391	N	N	N	N
38	20250224	120638	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4340	-80	5	-1.81	24377915	5596	26.90	4420	4420	4310	5740	3095	4420	4356.31	1.37	372	4533	4476	4423	4366	4313	4505	4395	122	1320	500	3270	5	1	24396458	1059	5.54	0.79	12	0.02	784.00	5499.00	6300	20240219	-31.11	3800	20240806	14.21	4480	-3.12	20250214	4010	8.23	20250203	6100	-28.85	20240521	3800	14.21	20240806	2.33	N	071200	500	121 억	334391	N	N	N	N
39	20250224	110637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4355	-65	5	-1.47	20712965	4753	22.85	4420	4420	4310	5740	3095	4420	4357.87	1.37	289	4533	4476	4423	4366	4313	4505	4395	122	1320	500	3270	5	1	24396458	1062	5.55	0.79	12	0.02	784.00	5499.00	6300	20240219	-30.87	3800	20240806	14.61	4480	-2.79	20250214	4010	8.60	20250203	6100	-28.61	20240521	3800	14.61	20240806	2.33	N	071200	500	121 억	334391	N	N	N	N
40	20250224	100637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4345	-75	5	-1.70	19088475	4380	21.05	4420	4420	4310	5740	3095	4420	4358.10	1.37	478	4533	4476	4423	4366	4313	4505	4395	122	1320	500	3270	5	1	24396458	1060	5.54	0.79	12	0.02	784.00	5499.00	6300	20240219	-31.03	3800	20240806	14.34	4480	-3.01	20250214	4010	8.35	20250203	6100	-28.77	20240521	3800	14.34	20240806	2.33	N	071200	500	121 억	334391	N	N	N	N
41	20250224	090642	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4375	-45	5	-1.02	2446565	554	2.66	4420	4420	4375	5740	3095	4420	4416.18	1.37	0	4533	4476	4423	4366	4313	4505	4395	122	1320	500	3270	5	1	24396458	1067	5.58	0.80	12	0.00	784.00	5499.00	6300	20240219	-30.56	3800	20240806	15.13	4480	-2.34	20250214	4010	9.10	20250203	6100	-28.28	20240521	3800	15.13	20240806	2.33	N	071200	500	121 억	334391	N	N	N	N
42	20250221	160636	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4420	25	2	0.57	91498980	20801	118.10	4370	4480	4370	5710	3080	4395	4398.77	1.36	1765	4491	4442	4391	4342	4291	4417	4317	122	1315	500	3250	5	1	24396458	1078	5.64	0.80	12	0.09	784.00	5499.00	6300	20240219	-29.84	3800	20240806	16.32	4480	0.00	20250214	4010	10.22	20250203	6170	-28.36	20240223	3800	16.32	20240806	2.33	N	071200	500	121 억	332900	N	N	N	N
43	20250221	150639	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4415	20	2	0.46	90624330	20603	116.98	4370	4480	4370	5710	3080	4395	4398.60	1.36	1864	4491	4442	4391	4342	4291	4417	4317	122	1315	500	3250	5	1	24396458	1077	5.63	0.80	12	0.08	784.00	5499.00	6300	20240219	-29.92	3800	20240806	16.18	4480	0.00	20250214	4010	10.10	20250203	6170	-28.44	20240223	3800	16.18	20240806	2.33	N	071200	500	121 억	332900	N	N	N	N
44	20250221	140638	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4390	-5	5	-0.11	54502370	12381	70.29	4370	4480	4370	5710	3080	4395	4402.10	1.36	-2448	4491	4442	4391	4342	4291	4417	4317	122	1315	500	3250	5	1	24396458	1071	5.60	0.80	12	0.05	784.00	5499.00	6300	20240219	-30.32	3800	20240806	15.53	4480	0.00	20250214	4010	9.48	20250203	6170	-28.85	20240223	3800	15.53	20240806	2.33	N	071200	500	121 억	332900	N	N	N	N
45	20250221	130637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4390	-5	5	-0.11	36853775	8364	47.49	4370	4480	4370	5710	3080	4395	4406.24	1.36	-2647	4491	4442	4391	4342	4291	4417	4317	122	1315	500	3250	5	1	24396458	1071	5.60	0.80	12	0.03	784.00	5499.00	6300	20240219	-30.32	3800	20240806	15.53	4480	0.00	20250214	4010	9.48	20250203	6170	-28.85	20240223	3800	15.53	20240806	2.33	N	071200	500	121 억	332900	N	N	N	N
46	20250221	120638	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4410	15	2	0.34	15695990	3551	20.16	4370	4480	4370	5710	3080	4395	4420.16	1.36	-748	4491	4442	4391	4342	4291	4417	4317	122	1315	500	3250	5	1	24396458	1076	5.62	0.80	12	0.01	784.00	5499.00	6300	20240219	-30.00	3800	20240806	16.05	4480	0.00	20250214	4010	9.98	20250203	6170	-28.53	20240223	3800	16.05	20240806	2.33	N	071200	500	121 억	332900	N	N	N	N
47	20250221	110635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4390	-5	5	-0.11	14887350	3367	19.12	4370	4480	4370	5710	3080	4395	4421.55	1.36	-873	4491	4442	4391	4342	4291	4417	4317	122	1315	500	3250	5	1	24396458	1071	5.60	0.80	12	0.01	784.00	5499.00	6300	20240219	-30.32	3800	20240806	15.53	4480	0.00	20250214	4010	9.48	20250203	6170	-28.85	20240223	3800	15.53	20240806	2.33	N	071200	500	121 억	332900	N	N	N	N
48	20250221	100636	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4425	30	2	0.68	11357790	2563	14.55	4370	4480	4370	5710	3080	4395	4431.44	1.36	-991	4491	4442	4391	4342	4291	4417	4317	122	1315	500	3250	5	1	24396458	1080	5.64	0.80	12	0.01	784.00	5499.00	6300	20240219	-29.76	3800	20240806	16.45	4480	0.00	20250214	4010	10.35	20250203	6170	-28.28	20240223	3800	16.45	20240806	2.33	N	071200	500	121 억	332900	N	N	N	N
49	20250221	090638	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4385	-10	5	-0.23	349805	80	0.45	4370	4385	4370	5710	3080	4395	4372.56	1.36	21	4491	4442	4391	4342	4291	4417	4317	122	1315	500	3250	5	1	24396458	1070	5.59	0.80	12	0.00	784.00	5499.00	6300	20240219	-30.40	3800	20240806	15.39	4480	-2.12	20250214	4010	9.35	20250203	6170	-28.93	20240223	3800	15.39	20240806	2.33	N	071200	500	121 억	332900	N	N	N	N
50	20250220	160633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4395	-40	5	-0.90	76868865	17513	51.82	4440	4440	4340	5760	3105	4435	4389.24	1.38	-2716	4518	4476	4408	4366	4298	4497	4387	122	1325	500	3280	5	1	24396458	1072	5.61	0.80	12	0.07	784.00	5499.00	6300	20240219	-30.24	3800	20240806	15.66	4480	-1.90	20250214	4010	9.60	20250203	6170	-28.77	20240223	3800	15.66	20240806	2.32	N	071200	500	121 억	335609	N	N	N	N
51	20250220	150635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4370	-65	5	-1.47	61238665	13953	41.29	4440	4440	4340	5760	3105	4435	4388.92	1.38	-1094	4518	4476	4408	4366	4298	4497	4387	122	1325	500	3280	5	1	24396458	1066	5.57	0.79	12	0.06	784.00	5499.00	6300	20240219	-30.63	3800	20240806	15.00	4480	-2.46	20250214	4010	8.98	20250203	6170	-29.17	20240223	3800	15.00	20240806	2.32	N	071200	500	121 억	335609	N	N	N	N
52	20250220	140635	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4380	-55	5	-1.24	57940685	13199	39.06	4440	4440	4340	5760	3105	4435	4389.78	1.38	-1108	4518	4476	4408	4366	4298	4497	4387	122	1325	500	3280	5	1	24396458	1069	5.59	0.80	12	0.05	784.00	5499.00	6300	20240219	-30.48	3800	20240806	15.26	4480	-2.23	20250214	4010	9.23	20250203	6170	-29.01	20240223	3800	15.26	20240806	2.32	N	071200	500	121 억	335609	N	N	N	N
53	20250220	130633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4380	-55	5	-1.24	57153835	13019	38.53	4440	4440	4340	5760	3105	4435	4390.03	1.38	-1149	4518	4476	4408	4366	4298	4497	4387	122	1325	500	3280	5	1	24396458	1069	5.59	0.80	12	0.05	784.00	5499.00	6300	20240219	-30.48	3800	20240806	15.26	4480	-2.23	20250214	4010	9.23	20250203	6170	-29.01	20240223	3800	15.26	20240806	2.32	N	071200	500	121 억	335609	N	N	N	N
54	20250220	120633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4390	-45	5	-1.01	42904090	9755	28.87	4440	4440	4380	5760	3105	4435	4398.16	1.38	-1343	4518	4476	4408	4366	4298	4497	4387	122	1325	500	3280	5	1	24396458	1071	5.60	0.80	12	0.04	784.00	5499.00	6300	20240219	-30.32	3800	20240806	15.53	4480	-2.01	20250214	4010	9.48	20250203	6170	-28.85	20240223	3800	15.53	20240806	2.32	N	071200	500	121 억	335609	N	N	N	N
55	20250220	110634	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4410	-25	5	-0.56	30615690	6955	20.58	4440	4440	4385	5760	3105	4435	4401.97	1.38	-2754	4518	4476	4408	4366	4298	4497	4387	122	1325	500	3280	5	1	24396458	1076	5.62	0.80	12	0.03	784.00	5499.00	6300	20240219	-30.00	3800	20240806	16.05	4480	-1.56	20250214	4010	9.98	20250203	6170	-28.53	20240223	3800	16.05	20240806	2.32	N	071200	500	121 억	335609	N	N	N	N
56	20250220	100633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4395	-40	5	-0.90	6289160	1425	4.22	4440	4440	4395	5760	3105	4435	4413.45	1.38	-483	4518	4476	4408	4366	4298	4497	4387	122	1325	500	3280	5	1	24396458	1072	5.61	0.80	12	0.01	784.00	5499.00	6300	20240219	-30.24	3800	20240806	15.66	4480	-1.90	20250214	4010	9.60	20250203	6170	-28.77	20240223	3800	15.66	20240806	2.32	N	071200	500	121 억	335609	N	N	N	N
57	20250220	090637	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4435	0	3	0.00	834360	188	0.56	4440	4440	4415	5760	3105	4435	4438.09	1.38	-36	4518	4476	4408	4366	4298	4497	4387	122	1325	500	3280	5	1	24396458	1082	5.66	0.81	12	0.00	784.00	5499.00	6300	20240219	-29.60	3800	20240806	16.71	4480	-1.00	20250214	4010	10.60	20250203	6170	-28.12	20240223	3800	16.71	20240806	2.32	N	071200	500	121 억	335609	N	N	N	N
58	20250219	160632	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4435	-10	5	-0.22	148204830	33793	130.69	4415	4450	4340	5770	3115	4445	4385.67	1.37	2481	4495	4470	4430	4405	4365	4450	4385	122	1325	500	3280	5	1	24396458	1082	5.66	0.81	12	0.14	784.00	5499.00	6300	20240219	-29.60	3800	20240806	16.71	4480	-1.00	20250214	4010	10.60	20250203	6300	-29.60	20240219	3800	16.71	20240806	2.34	N	071200	500	121 억	333129	N	N	N	N
59	20250219	150633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4395	-50	5	-1.12	127433985	29102	112.55	4415	4435	4340	5770	3115	4445	4378.87	1.37	2497	4495	4470	4430	4405	4365	4450	4385	122	1325	500	3280	5	1	24396458	1072	5.61	0.80	12	0.12	784.00	5499.00	6300	20240219	-30.24	3800	20240806	15.66	4480	-1.90	20250214	4010	9.60	20250203	6300	-30.24	20240219	3800	15.66	20240806	2.34	N	071200	500	121 억	333129	N	N	N	N
60	20250219	140630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4395	-50	5	-1.12	103298965	23607	91.29	4415	4435	4340	5770	3115	4445	4375.78	1.37	2859	4495	4470	4430	4405	4365	4450	4385	122	1325	500	3280	5	1	24396458	1072	5.61	0.80	12	0.10	784.00	5499.00	6300	20240219	-30.24	3800	20240806	15.66	4480	-1.90	20250214	4010	9.60	20250203	6300	-30.24	20240219	3800	15.66	20240806	2.34	N	071200	500	121 억	333129	N	N	N	N
61	20250219	130631	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4385	-60	5	-1.35	99424555	22722	87.87	4415	4435	4340	5770	3115	4445	4375.70	1.37	2504	4495	4470	4430	4405	4365	4450	4385	122	1325	500	3280	5	1	24396458	1070	5.59	0.80	12	0.09	784.00	5499.00	6300	20240219	-30.40	3800	20240806	15.39	4480	-2.12	20250214	4010	9.35	20250203	6300	-30.40	20240219	3800	15.39	20240806	2.34	N	071200	500	121 억	333129	N	N	N	N
62	20250219	120631	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4390	-55	5	-1.24	98744290	22567	87.27	4415	4435	4340	5770	3115	4445	4375.61	1.37	2542	4495	4470	4430	4405	4365	4450	4385	122	1325	500	3280	5	1	24396458	1071	5.60	0.80	12	0.09	784.00	5499.00	6300	20240219	-30.32	3800	20240806	15.53	4480	-2.01	20250214	4010	9.48	20250203	6300	-30.32	20240219	3800	15.53	20240806	2.34	N	071200	500	121 억	333129	N	N	N	N
63	20250219	110632	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4370	-75	5	-1.69	74404190	16997	65.73	4415	4435	4340	5770	3115	4445	4377.49	1.37	-981	4495	4470	4430	4405	4365	4450	4385	122	1325	500	3280	5	1	24396458	1066	5.57	0.79	12	0.07	784.00	5499.00	6300	20240219	-30.63	3800	20240806	15.00	4480	-2.46	20250214	4010	8.98	20250203	6300	-30.63	20240219	3800	15.00	20240806	2.34	N	071200	500	121 억	333129	N	N	N	N
64	20250219	100631	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4385	-60	5	-1.35	30903745	7022	27.16	4415	4435	4380	5770	3115	4445	4400.99	1.37	-953	4495	4470	4430	4405	4365	4450	4385	122	1325	500	3280	5	1	24396458	1070	5.59	0.80	12	0.03	784.00	5499.00	6300	20240219	-30.40	3800	20240806	15.39	4480	-2.12	20250214	4010	9.35	20250203	6300	-30.40	20240219	3800	15.39	20240806	2.34	N	071200	500	121 억	333129	N	N	N	N
65	20250219	090633	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4415	-30	5	-0.67	1333330	302	1.17	4415	4415	4415	5770	3115	4445	4415.00	1.37	-10	4495	4470	4430	4405	4365	4450	4385	122	1325	500	3280	5	1	24396458	1077	5.63	0.80	12	0.00	784.00	5499.00	6300	20240219	-29.92	3800	20240806	16.18	4480	-1.45	20250214	4010	10.10	20250203	6300	-29.92	20240219	3800	16.18	20240806	2.34	N	071200	500	121 억	333129	N	N	N	N
66	20250218	160630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4445	-10	5	-0.22	114166210	25840	78.09	4450	4455	4390	5790	3120	4455	4418.20	1.37	-722	4515	4485	4450	4420	4385	4500	4435	122	1335	500	3290	5	1	24396458	1084	5.67	0.81	12	0.11	784.00	5499.00	6300	20240219	-29.44	3800	20240806	16.97	4480	-0.78	20250214	4010	10.85	20250203	6300	-29.44	20240219	3800	16.97	20240806	2.37	N	071200	500	121 억	333764	N	N	N	N
67	20250218	150630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4425	-30	5	-0.67	88761980	20090	60.71	4450	4455	4390	5790	3120	4455	4418.22	1.37	-789	4515	4485	4450	4420	4385	4500	4435	122	1335	500	3290	5	1	24396458	1080	5.64	0.80	12	0.08	784.00	5499.00	6300	20240219	-29.76	3800	20240806	16.45	4480	-1.23	20250214	4010	10.35	20250203	6300	-29.76	20240219	3800	16.45	20240806	2.37	N	071200	500	121 억	333764	N	N	N	N
68	20250218	140631	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4420	-35	5	-0.79	82553245	18688	56.47	4450	4455	4390	5790	3120	4455	4417.45	1.37	-975	4515	4485	4450	4420	4385	4500	4435	122	1335	500	3290	5	1	24396458	1078	5.64	0.80	12	0.08	784.00	5499.00	6300	20240219	-29.84	3800	20240806	16.32	4480	-1.34	20250214	4010	10.22	20250203	6300	-29.84	20240219	3800	16.32	20240806	2.37	N	071200	500	121 억	333764	N	N	N	N
69	20250218	130629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4415	-40	5	-0.90	78946765	17872	54.01	4450	4455	4390	5790	3120	4455	4417.34	1.37	-822	4515	4485	4450	4420	4385	4500	4435	122	1335	500	3290	5	1	24396458	1077	5.63	0.80	12	0.07	784.00	5499.00	6300	20240219	-29.92	3800	20240806	16.18	4480	-1.45	20250214	4010	10.10	20250203	6300	-29.92	20240219	3800	16.18	20240806	2.37	N	071200	500	121 억	333764	N	N	N	N
70	20250218	120630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4405	-50	5	-1.12	72252855	16359	49.44	4450	4455	4390	5790	3120	4455	4416.70	1.37	-843	4515	4485	4450	4420	4385	4500	4435	122	1335	500	3290	5	1	24396458	1075	5.62	0.80	12	0.07	784.00	5499.00	6300	20240219	-30.08	3800	20240806	15.92	4480	-1.67	20250214	4010	9.85	20250203	6300	-30.08	20240219	3800	15.92	20240806	2.37	N	071200	500	121 억	333764	N	N	N	N
71	20250218	110629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4425	-30	5	-0.67	64025885	14498	43.81	4450	4455	4390	5790	3120	4455	4416.19	1.37	-855	4515	4485	4450	4420	4385	4500	4435	122	1335	500	3290	5	1	24396458	1080	5.64	0.80	12	0.06	784.00	5499.00	6300	20240219	-29.76	3800	20240806	16.45	4480	-1.23	20250214	4010	10.35	20250203	6300	-29.76	20240219	3800	16.45	20240806	2.37	N	071200	500	121 억	333764	N	N	N	N
72	20250218	100629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4400	-55	5	-1.23	28163990	6372	19.26	4450	4455	4400	5790	3120	4455	4419.96	1.37	781	4515	4485	4450	4420	4385	4500	4435	122	1335	500	3290	5	1	24396458	1073	5.61	0.80	12	0.03	784.00	5499.00	6300	20240219	-30.16	3800	20240806	15.79	4480	-1.79	20250214	4010	9.73	20250203	6300	-30.16	20240219	3800	15.79	20240806	2.37	N	071200	500	121 억	333764	N	N	N	N
73	20250218	090630	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4425	-30	5	-0.67	7154385	1610	4.87	4450	4455	4425	5790	3120	4455	4443.72	1.37	-229	4515	4485	4450	4420	4385	4500	4435	122	1335	500	3290	5	1	24396458	1080	5.64	0.80	12	0.01	784.00	5499.00	6300	20240219	-29.76	3800	20240806	16.45	4480	-1.23	20250214	4010	10.35	20250203	6300	-29.76	20240219	3800	16.45	20240806	2.37	N	071200	500	121 억	333764	N	N	N	N
74	20250217	160629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4455	30	2	0.68	144520765	32445	52.81	4425	4480	4415	5750	3100	4425	4454.33	1.37	-1357	4588	4506	4398	4316	4208	4547	4357	122	1325	500	3270	5	1	24396458	1087	5.68	0.81	12	0.13	784.00	5499.00	6300	20240219	-29.29	3800	20240806	17.24	4480	0.00	20250214	4010	11.10	20250203	6300	-29.29	20240219	3800	17.24	20240806	2.41	N	071200	500	121 억	335120	N	N	N	N
75	20250217	150628	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4455	30	2	0.68	128733825	28903	47.04	4425	4480	4415	5750	3100	4425	4454.00	1.37	-1382	4588	4506	4398	4316	4208	4547	4357	122	1325	500	3270	5	1	24396458	1087	5.68	0.81	12	0.12	784.00	5499.00	6300	20240219	-29.29	3800	20240806	17.24	4480	0.00	20250214	4010	11.10	20250203	6300	-29.29	20240219	3800	17.24	20240806	2.41	N	071200	500	121 억	335120	N	N	N	N
76	20250217	140627	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4415	-10	5	-0.23	108643425	24389	39.70	4425	4480	4415	5750	3100	4425	4454.61	1.37	938	4588	4506	4398	4316	4208	4547	4357	122	1325	500	3270	5	1	24396458	1077	5.63	0.80	12	0.10	784.00	5499.00	6300	20240219	-29.92	3800	20240806	16.18	4480	0.00	20250214	4010	10.10	20250203	6300	-29.92	20240219	3800	16.18	20240806	2.41	N	071200	500	121 억	335120	N	N	N	N
77	20250217	130629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4455	30	2	0.68	88929150	19946	32.46	4425	4480	4425	5750	3100	4425	4458.50	1.37	609	4588	4506	4398	4316	4208	4547	4357	122	1325	500	3270	5	1	24396458	1087	5.68	0.81	12	0.08	784.00	5499.00	6300	20240219	-29.29	3800	20240806	17.24	4480	0.00	20250214	4010	11.10	20250203	6300	-29.29	20240219	3800	17.24	20240806	2.41	N	071200	500	121 억	335120	N	N	N	N
78	20250217	120629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4455	30	2	0.68	88198910	19782	32.20	4425	4480	4425	5750	3100	4425	4458.54	1.37	504	4588	4506	4398	4316	4208	4547	4357	122	1325	500	3270	5	1	24396458	1087	5.68	0.81	12	0.08	784.00	5499.00	6300	20240219	-29.29	3800	20240806	17.24	4480	0.00	20250214	4010	11.10	20250203	6300	-29.29	20240219	3800	17.24	20240806	2.41	N	071200	500	121 억	335120	N	N	N	N
79	20250217	110629	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4470	45	2	1.02	70789825	15889	25.86	4425	4475	4425	5750	3100	4425	4455.27	1.37	418	4588	4506	4398	4316	4208	4547	4357	122	1325	500	3270	5	1	24396458	1091	5.70	0.81	12	0.07	784.00	5499.00	6300	20240219	-29.05	3800	20240806	17.63	4480	-0.22	20250214	4010	11.47	20250203	6300	-29.05	20240219	3800	17.63	20240806	2.41	N	071200	500	121 억	335120	N	N	N	N
80	20250217	100626	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4465	40	2	0.90	57044685	12809	20.85	4425	4475	4425	5750	3100	4425	4453.48	1.37	418	4588	4506	4398	4316	4208	4547	4357	122	1325	500	3270	5	1	24396458	1089	5.70	0.81	12	0.05	784.00	5499.00	6300	20240219	-29.13	3800	20240806	17.50	4480	-0.33	20250214	4010	11.35	20250203	6300	-29.13	20240219	3800	17.50	20240806	2.41	N	071200	500	121 억	335120	N	N	N	N
81	20250217	090628	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4450	25	2	0.56	2366880	533	0.87	4425	4450	4425	5750	3100	4425	4440.68	1.37	74	4588	4506	4398	4316	4208	4547	4357	122	1325	500	3270	5	1	24396458	1086	5.68	0.81	12	0.00	784.00	5499.00	6300	20240219	-29.37	3800	20240806	17.11	4480	-0.67	20250214	4010	10.97	20250203	6300	-29.37	20240219	3800	17.11	20240806	2.41	N	071200	500	121 억	335120	N	N	N	N
82	20250214	160625	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4425	95	2	2.19	259581805	59030	178.41	4290	4480	4290	5620	3035	4330	4395.49	1.38	-2428	4410	4370	4310	4270	4210	4390	4290	122	1290	500	3200	5	1	24396458	1080	5.64	0.80	12	0.24	784.00	5499.00	6300	20240201	-29.76	3800	20240806	16.45	4480	-1.23	20250214	4010	10.35	20250203	6300	-29.76	20240219	3800	16.45	20240806	2.41	N	071200	500	121 억	337636	N	N	N	N
83	20250214	150623	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4425	95	2	2.19	234649525	53395	161.38	4290	4480	4290	5620	3035	4330	4394.60	1.38	-1853	4410	4370	4310	4270	4210	4390	4290	122	1290	500	3200	5	1	24396458	1080	5.64	0.80	12	0.22	784.00	5499.00	6300	20240201	-29.76	3800	20240806	16.45	4480	-1.23	20250214	4010	10.35	20250203	6300	-29.76	20240219	3800	16.45	20240806	2.41	N	071200	500	121 억	337636	N	N	N	N
84	20250214	140624	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4445	115	2	2.66	161901195	37027	111.91	4290	4480	4290	5620	3035	4330	4372.52	1.38	282	4410	4370	4310	4270	4210	4390	4290	122	1290	500	3200	5	1	24396458	1084	5.67	0.81	12	0.15	784.00	5499.00	6300	20240201	-29.44	3800	20240806	16.97	4480	-0.78	20250214	4010	10.85	20250203	6300	-29.44	20240219	3800	16.97	20240806	2.41	N	071200	500	121 억	337636	N	N	N	N
85	20250214	130627	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4370	40	2	0.92	48067675	11138	33.66	4290	4375	4290	5620	3035	4330	4315.65	1.38	-26	4410	4370	4310	4270	4210	4390	4290	122	1290	500	3200	5	1	24396458	1066	5.57	0.79	12	0.05	784.00	5499.00	6300	20240201	-30.63	3800	20240806	15.00	4440	-1.58	20250124	4010	8.98	20250203	6300	-30.63	20240219	3800	15.00	20240806	2.41	N	071200	500	121 억	337636	N	N	N	N
86	20250214	120624	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4330	0	3	0.00	35291355	8201	24.79	4290	4350	4290	5620	3035	4330	4303.30	1.38	543	4410	4370	4310	4270	4210	4390	4290	122	1290	500	3200	5	1	24396458	1056	5.52	0.79	12	0.03	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	4440	-2.48	20250124	4010	7.98	20250203	6300	-31.27	20240219	3800	13.95	20240806	2.41	N	071200	500	121 억	337636	N	N	N	N
87	20250214	110621	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4315	-15	5	-0.35	28719650	6682	20.20	4290	4320	4290	5620	3035	4330	4298.06	1.38	328	4410	4370	4310	4270	4210	4390	4290	122	1290	500	3200	5	1	24396458	1053	5.50	0.78	12	0.03	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	4440	-2.82	20250124	4010	7.61	20250203	6300	-31.51	20240219	3800	13.55	20240806	2.41	N	071200	500	121 억	337636	N	N	N	N
88	20250214	100623	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4310	-20	5	-0.46	24332520	5664	17.12	4290	4320	4290	5620	3035	4330	4296.00	1.38	-68	4410	4370	4310	4270	4210	4390	4290	122	1290	500	3200	5	1	24396458	1051	5.50	0.78	12	0.02	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	4440	-2.93	20250124	4010	7.48	20250203	6300	-31.59	20240219	3800	13.42	20240806	2.41	N	071200	500	121 억	337636	N	N	N	N
89	20250214	090626	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4300	-30	5	-0.69	14072025	3279	9.91	4290	4320	4290	5620	3035	4330	4291.56	1.38	-159	4410	4370	4310	4270	4210	4390	4290	122	1290	500	3200	5	1	24396458	1049	5.48	0.78	12	0.01	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	4440	-3.15	20250124	4010	7.23	20250203	6300	-31.75	20240219	3800	13.16	20240806	2.41	N	071200	500	121 억	337636	N	N	N	N
90	20250213	160619	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4330	55	2	1.29	141608810	32988	129.59	4290	4350	4250	5550	2995	4275	4292.74	1.39	-1093	4415	4345	4270	4200	4125	4380	4235	122	1275	500	3160	5	1	24396458	1056	5.52	0.79	12	0.14	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	4440	-2.48	20250124	4010	7.98	20250203	6300	-31.27	20240219	3800	13.95	20240806	2.41	N	071200	500	121 억	338729	N	N	N	N
91	20250213	150619	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4310	35	2	0.82	123206210	28731	112.87	4290	4350	4250	5550	2995	4275	4288.27	1.39	643	4415	4345	4270	4200	4125	4380	4235	122	1275	500	3160	5	1	24396458	1051	5.50	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	4440	-2.93	20250124	4010	7.48	20250203	6300	-31.59	20240219	3800	13.42	20240806	2.41	N	071200	500	121 억	338729	N	N	N	N
92	20250213	140618	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4305	30	2	0.70	73493840	17136	67.32	4290	4350	4250	5550	2995	4275	4288.86	1.39	-1470	4415	4345	4270	4200	4125	4380	4235	122	1275	500	3160	5	1	24396458	1050	5.49	0.78	12	0.07	784.00	5499.00	6300	20240201	-31.67	3800	20240806	13.29	4440	-3.04	20250124	4010	7.36	20250203	6300	-31.67	20240219	3800	13.29	20240806	2.41	N	071200	500	121 억	338729	N	N	N	N
93	20250213	130618	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4295	20	2	0.47	66520530	15513	60.94	4290	4350	4250	5550	2995	4275	4288.05	1.39	-1301	4415	4345	4270	4200	4125	4380	4235	122	1275	500	3160	5	1	24396458	1048	5.48	0.78	12	0.06	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	4440	-3.27	20250124	4010	7.11	20250203	6300	-31.83	20240219	3800	13.03	20240806	2.41	N	071200	500	121 억	338729	N	N	N	N
94	20250213	120619	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4300	25	2	0.58	61530435	14344	56.35	4290	4350	4250	5550	2995	4275	4289.63	1.39	-1485	4415	4345	4270	4200	4125	4380	4235	122	1275	500	3160	5	1	24396458	1049	5.48	0.78	12	0.06	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	4440	-3.15	20250124	4010	7.23	20250203	6300	-31.75	20240219	3800	13.16	20240806	2.41	N	071200	500	121 억	338729	N	N	N	N
95	20250213	110616	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4300	25	2	0.58	48531640	11321	44.47	4290	4350	4250	5550	2995	4275	4286.87	1.39	-1467	4415	4345	4270	4200	4125	4380	4235	122	1275	500	3160	5	1	24396458	1049	5.48	0.78	12	0.05	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	4440	-3.15	20250124	4010	7.23	20250203	6300	-31.75	20240219	3800	13.16	20240806	2.41	N	071200	500	121 억	338729	N	N	N	N
96	20250213	100619	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4305	30	2	0.70	16954050	3947	15.51	4290	4350	4255	5550	2995	4275	4295.43	1.39	-136	4415	4345	4270	4200	4125	4380	4235	122	1275	500	3160	5	1	24396458	1050	5.49	0.78	12	0.02	784.00	5499.00	6300	20240201	-31.67	3800	20240806	13.29	4440	-3.04	20250124	4010	7.36	20250203	6300	-31.67	20240219	3800	13.29	20240806	2.41	N	071200	500	121 억	338729	N	N	N	N
97	20250213	090616	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4295	20	2	0.47	4982575	1159	4.55	4290	4350	4290	5550	2995	4275	4299.03	1.39	-63	4415	4345	4270	4200	4125	4380	4235	122	1275	500	3160	5	1	24396458	1048	5.48	0.78	12	0.00	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	4440	-3.27	20250124	4010	7.11	20250203	6300	-31.83	20240219	3800	13.03	20240806	2.41	N	071200	500	121 억	338729	N	N	N	N
98	20250212	160614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4275	40	2	0.94	107605175	25330	94.24	4270	4340	4195	5500	2965	4235	4248.13	1.40	-2432	4321	4277	4256	4212	4191	4267	4202	122	1265	500	3130	5	1	24396458	1043	5.45	0.78	12	0.10	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	4440	-3.72	20250124	4010	6.61	20250203	6300	-32.14	20240219	3800	12.50	20240806	2.41	N	071200	500	121 억	341159	N	N	N	N
99	20250212	150614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4300	65	2	1.53	102578900	24156	89.87	4270	4340	4195	5500	2965	4235	4246.52	1.40	-2198	4321	4277	4256	4212	4191	4267	4202	122	1265	500	3130	5	1	24396458	1049	5.48	0.78	12	0.10	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	4440	-3.15	20250124	4010	7.23	20250203	6300	-31.75	20240219	3800	13.16	20240806	2.41	N	071200	500	121 억	341159	N	N	N	N
100	20250212	140615	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4220	-15	5	-0.35	66561975	15724	58.50	4270	4270	4195	5500	2965	4235	4233.15	1.40	57	4321	4277	4256	4212	4191	4267	4202	122	1265	500	3130	5	1	24396458	1030	5.38	0.77	12	0.06	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	4440	-4.95	20250124	4010	5.24	20250203	6300	-33.02	20240219	3800	11.05	20240806	2.41	N	071200	500	121 억	341159	N	N	N	N
101	20250212	130617	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4245	10	2	0.24	63213705	14930	55.55	4270	4270	4195	5500	2965	4235	4234.01	1.40	-380	4321	4277	4256	4212	4191	4267	4202	122	1265	500	3130	5	1	24396458	1036	5.41	0.77	12	0.06	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	4440	-4.39	20250124	4010	5.86	20250203	6300	-32.62	20240219	3800	11.71	20240806	2.41	N	071200	500	121 억	341159	N	N	N	N
102	20250212	120615	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4250	15	2	0.35	59764500	14114	52.51	4270	4270	4195	5500	2965	4235	4234.41	1.40	-568	4321	4277	4256	4212	4191	4267	4202	122	1265	500	3130	5	1	24396458	1037	5.42	0.77	12	0.06	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	4440	-4.28	20250124	4010	5.99	20250203	6300	-32.54	20240219	3800	11.84	20240806	2.41	N	071200	500	121 억	341159	N	N	N	N
103	20250212	110613	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	5	2	0.12	53263915	12580	46.80	4270	4270	4195	5500	2965	4235	4234.02	1.40	-282	4321	4277	4256	4212	4191	4267	4202	122	1265	500	3130	5	1	24396458	1034	5.41	0.77	12	0.05	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	4440	-4.50	20250124	4010	5.74	20250203	6300	-32.70	20240219	3800	11.58	20240806	2.41	N	071200	500	121 억	341159	N	N	N	N
104	20250212	100614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4250	15	2	0.35	29719050	7027	26.14	4270	4270	4195	5500	2965	4235	4229.27	1.40	-719	4321	4277	4256	4212	4191	4267	4202	122	1265	500	3130	5	1	24396458	1037	5.42	0.77	12	0.03	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	4440	-4.28	20250124	4010	5.99	20250203	6300	-32.54	20240219	3800	11.84	20240806	2.41	N	071200	500	121 억	341159	N	N	N	N
105	20250212	090617	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4225	-10	5	-0.24	5437510	1291	4.80	4270	4270	4200	5500	2965	4235	4211.86	1.40	147	4321	4277	4256	4212	4191	4267	4202	122	1265	500	3130	5	1	24396458	1031	5.39	0.77	12	0.01	784.00	5499.00	6300	20240201	-32.94	3800	20240806	11.18	4440	-4.84	20250124	4010	5.36	20250203	6300	-32.94	20240219	3800	11.18	20240806	2.41	N	071200	500	121 억	341159	N	N	N	N
106	20250211	160616	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4235	-25	5	-0.59	114544435	26877	100.80	4250	4300	4235	5530	2985	4260	4261.87	1.41	-3383	4360	4310	4260	4210	4160	4335	4235	122	1270	500	3150	5	1	24396458	1033	5.40	0.77	12	0.11	784.00	5499.00	6300	20240201	-32.78	3800	20240806	11.45	4440	-4.62	20250124	4010	5.61	20250203	6300	-32.78	20240219	3800	11.45	20240806	2.41	N	071200	500	121 억	344542	N	N	N	N
107	20250211	150615	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4275	15	2	0.35	108617020	25483	95.57	4250	4300	4240	5530	2985	4260	4262.33	1.41	-3041	4360	4310	4260	4210	4160	4335	4235	122	1270	500	3150	5	1	24396458	1043	5.45	0.78	12	0.10	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	4440	-3.72	20250124	4010	6.61	20250203	6300	-32.14	20240219	3800	12.50	20240806	2.41	N	071200	500	121 억	344542	N	N	N	N
108	20250211	140616	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4270	10	2	0.23	76052450	17839	66.90	4250	4300	4240	5530	2985	4260	4263.27	1.41	-3946	4360	4310	4260	4210	4160	4335	4235	122	1270	500	3150	5	1	24396458	1042	5.45	0.78	12	0.07	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	4440	-3.83	20250124	4010	6.48	20250203	6300	-32.22	20240219	3800	12.37	20240806	2.41	N	071200	500	121 억	344542	N	N	N	N
109	20250211	130614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4280	20	2	0.47	38300800	8951	33.57	4250	4300	4250	5530	2985	4260	4278.94	1.41	-3139	4360	4310	4260	4210	4160	4335	4235	122	1270	500	3150	5	1	24396458	1044	5.46	0.78	12	0.04	784.00	5499.00	6300	20240201	-32.06	3800	20240806	12.63	4440	-3.60	20250124	4010	6.73	20250203	6300	-32.06	20240219	3800	12.63	20240806	2.41	N	071200	500	121 억	344542	N	N	N	N
110	20250211	120614	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4290	30	2	0.70	33759550	7887	29.58	4250	4300	4250	5530	2985	4260	4280.40	1.41	-2924	4360	4310	4260	4210	4160	4335	4235	122	1270	500	3150	5	1	24396458	1047	5.47	0.78	12	0.03	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	4440	-3.38	20250124	4010	6.98	20250203	6300	-31.90	20240219	3800	12.89	20240806	2.41	N	071200	500	121 억	344542	N	N	N	N
111	20250211	110615	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4275	15	2	0.35	29311225	6847	25.68	4250	4300	4250	5530	2985	4260	4280.89	1.41	-2360	4360	4310	4260	4210	4160	4335	4235	122	1270	500	3150	5	1	24396458	1043	5.45	0.78	12	0.03	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	4440	-3.72	20250124	4010	6.61	20250203	6300	-32.14	20240219	3800	12.50	20240806	2.41	N	071200	500	121 억	344542	N	N	N	N
112	20250211	100616	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4275	15	2	0.35	24535450	5728	21.48	4250	4300	4250	5530	2985	4260	4283.42	1.41	-2018	4360	4310	4260	4210	4160	4335	4235	122	1270	500	3150	5	1	24396458	1043	5.45	0.78	12	0.02	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	4440	-3.72	20250124	4010	6.61	20250203	6300	-32.14	20240219	3800	12.50	20240806	2.41	N	071200	500	121 억	344542	N	N	N	N
113	20250211	090617	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4260	0	3	0.00	2335585	549	2.06	4250	4275	4250	5530	2985	4260	4254.25	1.41	185	4360	4310	4260	4210	4160	4335	4235	122	1270	500	3150	5	1	24396458	1039	5.43	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	4440	-4.05	20250124	4010	6.23	20250203	6300	-32.38	20240219	3800	12.11	20240806	2.41	N	071200	500	121 억	344542	N	N	N	N
114	20250210	160612	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4260	0	3	0.00	113432140	26663	71.81	4220	4310	4210	5530	2985	4260	4254.29	1.37	9167	4453	4356	4303	4206	4153	4330	4180	122	1270	500	3150	5	1	24396458	1039	5.43	0.77	12	0.11	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	4440	-4.05	20250124	4010	6.23	20250203	6300	-32.38	20240219	3800	12.11	20240806	2.41	N	071200	500	121 억	334506	N	N	N	N
115	20250210	150611	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	-20	5	-0.47	108111885	25412	68.44	4220	4310	4210	5530	2985	4260	4254.36	1.37	9367	4453	4356	4303	4206	4153	4330	4180	122	1270	500	3150	5	1	24396458	1034	5.41	0.77	12	0.10	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	4440	-4.50	20250124	4010	5.74	20250203	6300	-32.70	20240219	3800	11.58	20240806	2.41	N	071200	500	121 억	334506	N	N	N	N
116	20250210	140611	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4250	-10	5	-0.23	101916995	23953	64.51	4220	4310	4210	5530	2985	4260	4254.87	1.37	10034	4453	4356	4303	4206	4153	4330	4180	122	1270	500	3150	5	1	24396458	1037	5.42	0.77	12	0.10	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	4440	-4.28	20250124	4010	5.99	20250203	6300	-32.54	20240219	3800	11.84	20240806	2.41	N	071200	500	121 억	334506	N	N	N	N
117	20250210	130612	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4275	15	2	0.35	96610505	22706	61.16	4220	4310	4210	5530	2985	4260	4254.84	1.37	11029	4453	4356	4303	4206	4153	4330	4180	122	1270	500	3150	5	1	24396458	1043	5.45	0.78	12	0.09	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	4440	-3.72	20250124	4010	6.61	20250203	6300	-32.14	20240219	3800	12.50	20240806	2.41	N	071200	500	121 억	334506	N	N	N	N
118	20250210	120609	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4270	10	2	0.23	82561345	19416	52.29	4220	4310	4210	5530	2985	4260	4252.23	1.37	11245	4453	4356	4303	4206	4153	4330	4180	122	1270	500	3150	5	1	24396458	1042	5.45	0.78	12	0.08	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	4440	-3.83	20250124	4010	6.48	20250203	6300	-32.22	20240219	3800	12.37	20240806	2.41	N	071200	500	121 억	334506	N	N	N	N
119	20250210	110607	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4260	0	3	0.00	80669300	18972	51.10	4220	4310	4210	5530	2985	4260	4252.02	1.37	11227	4453	4356	4303	4206	4153	4330	4180	122	1270	500	3150	5	1	24396458	1039	5.43	0.77	12	0.08	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	4440	-4.05	20250124	4010	6.23	20250203	6300	-32.38	20240219	3800	12.11	20240806	2.41	N	071200	500	121 억	334506	N	N	N	N
120	20250210	100606	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4260	0	3	0.00	66522730	15652	42.16	4220	4310	4210	5530	2985	4260	4250.11	1.37	9036	4453	4356	4303	4206	4153	4330	4180	122	1270	500	3150	5	1	24396458	1039	5.43	0.77	12	0.06	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	4440	-4.05	20250124	4010	6.23	20250203	6300	-32.38	20240219	3800	12.11	20240806	2.41	N	071200	500	121 억	334506	N	N	N	N
121	20250210	090604	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4255	-5	5	-0.12	23943185	5658	15.24	4220	4310	4210	5530	2985	4260	4231.74	1.37	730	4453	4356	4303	4206	4153	4330	4180	122	1270	500	3150	5	1	24396458	1038	5.43	0.77	12	0.02	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	4440	-4.17	20250124	4010	6.11	20250203	6300	-32.46	20240219	3800	11.97	20240806	2.41	N	071200	500	121 억	334506	N	N	N	N
122	20250207	160602	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4260	-125	5	-2.85	160212815	37076	75.37	4350	4400	4250	5700	3070	4385	4321.20	1.37	2314	4478	4431	4363	4316	4248	4455	4340	122	1315	500	3240	5	1	24396458	1039	5.43	0.77	12	0.15	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	4440	-4.05	20250124	4010	6.23	20250203	6300	-32.38	20240219	3800	12.11	20240806	2.40	N	071200	500	121 억	335017	N	N	N	N
123	20250207	150603	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4285	-100	5	-2.28	148253550	34273	69.67	4350	4400	4250	5700	3070	4385	4325.67	1.37	3080	4478	4431	4363	4316	4248	4455	4340	122	1315	500	3240	5	1	24396458	1045	5.47	0.78	12	0.14	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	4440	-3.49	20250124	4010	6.86	20250203	6300	-31.98	20240219	3800	12.76	20240806	2.40	N	071200	500	121 억	335017	N	N	N	N
124	20250207	140601	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4295	-90	5	-2.05	138147275	31916	64.88	4350	4400	4250	5700	3070	4385	4328.46	1.37	3141	4478	4431	4363	4316	4248	4455	4340	122	1315	500	3240	5	1	24396458	1048	5.48	0.78	12	0.13	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	4440	-3.27	20250124	4010	7.11	20250203	6300	-31.83	20240219	3800	13.03	20240806	2.40	N	071200	500	121 억	335017	N	N	N	N
125	20250207	130600	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4310	-75	5	-1.71	133427970	30819	62.65	4350	4400	4250	5700	3070	4385	4329.41	1.37	2636	4478	4431	4363	4316	4248	4455	4340	122	1315	500	3240	5	1	24396458	1051	5.50	0.78	12	0.13	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	4440	-2.93	20250124	4010	7.48	20250203	6300	-31.59	20240219	3800	13.42	20240806	2.40	N	071200	500	121 억	335017	N	N	N	N
126	20250207	120601	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4315	-70	5	-1.60	129947975	30012	61.01	4350	4400	4250	5700	3070	4385	4329.87	1.37	2636	4478	4431	4363	4316	4248	4455	4340	122	1315	500	3240	5	1	24396458	1053	5.50	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	4440	-2.82	20250124	4010	7.61	20250203	6300	-31.51	20240219	3800	13.55	20240806	2.40	N	071200	500	121 억	335017	N	N	N	N
127	20250207	110559	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4295	-90	5	-2.05	122421320	28263	57.45	4350	4400	4250	5700	3070	4385	4331.50	1.37	2357	4478	4431	4363	4316	4248	4455	4340	122	1315	500	3240	5	1	24396458	1048	5.48	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	4440	-3.27	20250124	4010	7.11	20250203	6300	-31.83	20240219	3800	13.03	20240806	2.40	N	071200	500	121 억	335017	N	N	N	N
128	20250207	100601	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4340	-45	5	-1.03	71510195	16408	33.36	4350	4400	4300	5700	3070	4385	4358.25	1.37	-798	4478	4431	4363	4316	4248	4455	4340	122	1315	500	3240	5	1	24396458	1059	5.54	0.79	12	0.07	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	4440	-2.25	20250124	4010	8.23	20250203	6300	-31.11	20240219	3800	14.21	20240806	2.40	N	071200	500	121 억	335017	N	N	N	N
129	20250207	090604	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4400	15	2	0.34	3006360	690	1.40	4350	4400	4350	5700	3070	4385	4357.04	1.37	-83	4478	4431	4363	4316	4248	4455	4340	122	1315	500	3240	5	1	24396458	1073	5.61	0.80	12	0.00	784.00	5499.00	6300	20240201	-30.16	3800	20240806	15.79	4440	-0.90	20250124	4010	9.73	20250203	6300	-30.16	20240219	3800	15.79	20240806	2.40	N	071200	500	121 억	335017	N	N	N	N
130	20250206	160546	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4385	100	2	2.33	214103865	48939	236.48	4330	4410	4295	5570	3000	4285	4374.80	1.33	12418	4411	4347	4276	4212	4141	4380	4245	122	1285	500	3170	5	1	24396458	1070	5.59	0.80	12	0.20	784.00	5499.00	6300	20240201	-30.40	3800	20240806	15.39	4440	-1.24	20250124	4010	9.35	20250203	6300	-30.40	20240219	3800	15.39	20240806	2.48	N	071200	500	121 억	325181	N	N	N	N
131	20250206	150549	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4390	105	2	2.45	205705740	47024	227.22	4330	4410	4295	5570	3000	4285	4374.48	1.33	12827	4411	4347	4276	4212	4141	4380	4245	122	1285	500	3170	5	1	24396458	1071	5.60	0.80	12	0.19	784.00	5499.00	6300	20240201	-30.32	3800	20240806	15.53	4440	-1.13	20250124	4010	9.48	20250203	6300	-30.32	20240219	3800	15.53	20240806	2.48	N	071200	500	121 억	325181	N	N	N	N
132	20250206	140551	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4380	95	2	2.22	197064070	45053	217.70	4330	4410	4295	5570	3000	4285	4374.05	1.33	12478	4411	4347	4276	4212	4141	4380	4245	122	1285	500	3170	5	1	24396458	1069	5.59	0.80	12	0.18	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	4440	-1.35	20250124	4010	9.23	20250203	6300	-30.48	20240219	3800	15.26	20240806	2.48	N	071200	500	121 억	325181	N	N	N	N
133	20250206	130548	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4390	105	2	2.45	164710745	37686	182.10	4330	4410	4295	5570	3000	4285	4370.61	1.33	11824	4411	4347	4276	4212	4141	4380	4245	122	1285	500	3170	5	1	24396458	1071	5.60	0.80	12	0.15	784.00	5499.00	6300	20240201	-30.32	3800	20240806	15.53	4440	-1.13	20250124	4010	9.48	20250203	6300	-30.32	20240219	3800	15.53	20240806	2.48	N	071200	500	121 억	325181	N	N	N	N
134	20250206	120546	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4380	95	2	2.22	143657415	32887	158.91	4330	4410	4295	5570	3000	4285	4368.21	1.33	11293	4411	4347	4276	4212	4141	4380	4245	122	1285	500	3170	5	1	24396458	1069	5.59	0.80	12	0.13	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	4440	-1.35	20250124	4010	9.23	20250203	6300	-30.48	20240219	3800	15.26	20240806	2.48	N	071200	500	121 억	325181	N	N	N	N
135	20250206	110541	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4360	75	2	1.75	80551180	18460	89.20	4330	4410	4295	5570	3000	4285	4363.55	1.33	5777	4411	4347	4276	4212	4141	4380	4245	122	1285	500	3170	5	1	24396458	1064	5.56	0.79	12	0.08	784.00	5499.00	6300	20240201	-30.79	3800	20240806	14.74	4440	-1.80	20250124	4010	8.73	20250203	6300	-30.79	20240219	3800	14.74	20240806	2.48	N	071200	500	121 억	325181	N	N	N	N
136	20250206	100544	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4380	95	2	2.22	68083175	15599	75.38	4330	4410	4295	5570	3000	4285	4364.59	1.33	5104	4411	4347	4276	4212	4141	4380	4245	122	1285	500	3170	5	1	24396458	1069	5.59	0.80	12	0.06	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	4440	-1.35	20250124	4010	9.23	20250203	6300	-30.48	20240219	3800	15.26	20240806	2.48	N	071200	500	121 억	325181	N	N	N	N
137	20250206	090550	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4330	45	2	1.05	4667675	1078	5.21	4330	4330	4325	5570	3000	4285	4329.94	1.33	-546	4411	4347	4276	4212	4141	4380	4245	122	1285	500	3170	5	1	24396458	1056	5.52	0.79	12	0.00	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	4440	-2.48	20250124	4010	7.98	20250203	6300	-31.27	20240219	3800	13.95	20240806	2.48	N	071200	500	121 억	325181	N	N	N	N
138	20250205	160541	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4285	55	2	1.30	88589190	20695	49.54	4205	4340	4205	5490	2965	4230	4280.71	1.33	798	4380	4305	4165	4090	3950	4342	4127	122	1260	500	3130	5	1	24396458	1045	5.47	0.78	12	0.08	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	4440	-3.49	20250124	4010	6.86	20250203	6300	-31.98	20240219	3800	12.76	20240806	2.46	N	071200	500	121 억	324382	N	N	N	N
139	20250205	150544	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4290	60	2	1.42	77965070	18224	43.62	4205	4340	4205	5490	2965	4230	4278.15	1.33	765	4380	4305	4165	4090	3950	4342	4127	122	1260	500	3130	5	1	24396458	1047	5.47	0.78	12	0.07	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	4440	-3.38	20250124	4010	6.98	20250203	6300	-31.90	20240219	3800	12.89	20240806	2.46	N	071200	500	121 억	324382	N	N	N	N
140	20250205	140544	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4270	40	2	0.95	49554710	11621	27.82	4205	4300	4205	5490	2965	4230	4264.24	1.33	521	4380	4305	4165	4090	3950	4342	4127	122	1260	500	3130	5	1	24396458	1042	5.45	0.78	12	0.05	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	4440	-3.83	20250124	4010	6.48	20250203	6300	-32.22	20240219	3800	12.37	20240806	2.46	N	071200	500	121 억	324382	N	N	N	N
141	20250205	130542	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4295	65	2	1.54	39818830	9345	22.37	4205	4300	4205	5490	2965	4230	4260.98	1.33	413	4380	4305	4165	4090	3950	4342	4127	122	1260	500	3130	5	1	24396458	1048	5.48	0.78	12	0.04	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	4440	-3.27	20250124	4010	7.11	20250203	6300	-31.83	20240219	3800	13.03	20240806	2.46	N	071200	500	121 억	324382	N	N	N	N
142	20250205	120543	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4270	40	2	0.95	27182415	6401	15.32	4205	4285	4205	5490	2965	4230	4246.59	1.33	411	4380	4305	4165	4090	3950	4342	4127	122	1260	500	3130	5	1	24396458	1042	5.45	0.78	12	0.03	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	4440	-3.83	20250124	4010	6.48	20250203	6300	-32.22	20240219	3800	12.37	20240806	2.46	N	071200	500	121 억	324382	N	N	N	N
143	20250205	110543	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4280	50	2	1.18	20195640	4765	11.41	4205	4280	4205	5490	2965	4230	4238.33	1.33	732	4380	4305	4165	4090	3950	4342	4127	122	1260	500	3130	5	1	24396458	1044	5.46	0.78	12	0.02	784.00	5499.00	6300	20240201	-32.06	3800	20240806	12.63	4440	-3.60	20250124	4010	6.73	20250203	6300	-32.06	20240219	3800	12.63	20240806	2.46	N	071200	500	121 억	324382	N	N	N	N
144	20250205	100547	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	10	2	0.24	14834410	3504	8.39	4205	4270	4205	5490	2965	4230	4233.56	1.33	988	4380	4305	4165	4090	3950	4342	4127	122	1260	500	3130	5	1	24396458	1034	5.41	0.77	12	0.01	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	4440	-4.50	20250124	4010	5.74	20250203	6300	-32.70	20240219	3800	11.58	20240806	2.46	N	071200	500	121 억	324382	N	N	N	N
145	20250205	090551	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4240	10	2	0.24	5374240	1274	3.05	4205	4270	4205	5490	2965	4230	4218.40	1.33	590	4380	4305	4165	4090	3950	4342	4127	122	1260	500	3130	5	1	24396458	1034	5.41	0.77	12	0.01	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	4440	-4.50	20250124	4010	5.74	20250203	6300	-32.70	20240219	3800	11.58	20240806	2.46	N	071200	500	121 억	324382	N	N	N	N
146	20250204	160536	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4230	130	2	3.17	171799035	41316	46.99	4025	4240	4025	5330	2870	4100	4158.04	1.26	17331	4333	4216	4113	3996	3893	4165	3945	122	1230	500	3030	5	1	24396458	1032	5.40	0.77	12	0.17	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	4440	-4.73	20250124	4010	5.49	20250203	6300	-32.86	20240219	3800	11.32	20240806	2.46	N	071200	500	121 억	307545	N	N	N	N
147	20250204	150538	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4215	115	2	2.80	168662110	40574	46.14	4025	4240	4025	5330	2870	4100	4156.90	1.26	17335	4333	4216	4113	3996	3893	4165	3945	122	1230	500	3030	5	1	24396458	1028	5.38	0.77	12	0.17	784.00	5499.00	6300	20240201	-33.10	3800	20240806	10.92	4440	-5.07	20250124	4010	5.11	20250203	6300	-33.10	20240219	3800	10.92	20240806	2.46	N	071200	500	121 억	307545	N	N	N	N
148	20250204	140537	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4230	130	2	3.17	140039365	33754	38.39	4025	4240	4025	5330	2870	4100	4148.82	1.26	13246	4333	4216	4113	3996	3893	4165	3945	122	1230	500	3030	5	1	24396458	1032	5.40	0.77	12	0.14	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	4440	-4.73	20250124	4010	5.49	20250203	6300	-32.86	20240219	3800	11.32	20240806	2.46	N	071200	500	121 억	307545	N	N	N	N
149	20250204	130538	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4220	120	2	2.93	128350335	30991	35.24	4025	4230	4025	5330	2870	4100	4141.54	1.26	12747	4333	4216	4113	3996	3893	4165	3945	122	1230	500	3030	5	1	24396458	1030	5.38	0.77	12	0.13	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	4440	-4.95	20250124	4010	5.24	20250203	6300	-33.02	20240219	3800	11.05	20240806	2.46	N	071200	500	121 억	307545	N	N	N	N
150	20250204	120543	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4200	100	2	2.44	114568525	27717	31.52	4025	4200	4025	5330	2870	4100	4133.51	1.26	10318	4333	4216	4113	3996	3893	4165	3945	122	1230	500	3030	5	1	24396458	1025	5.36	0.76	12	0.11	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	4440	-5.41	20250124	4010	4.74	20250203	6300	-33.33	20240219	3800	10.53	20240806	2.46	N	071200	500	121 억	307545	N	N	N	N
151	20250204	110531	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4135	35	2	0.85	51637155	12619	14.35	4025	4170	4025	5330	2870	4100	4092.02	1.26	6233	4333	4216	4113	3996	3893	4165	3945	122	1230	500	3030	5	1	24396458	1009	5.27	0.75	12	0.05	784.00	5499.00	6300	20240201	-34.37	3800	20240806	8.82	4440	-6.87	20250124	4010	3.12	20250203	6300	-34.37	20240219	3800	8.82	20240806	2.46	N	071200	500	121 억	307545	N	N	N	N
152	20250204	100536	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4160	60	2	1.46	47507855	11618	13.21	4025	4170	4025	5330	2870	4100	4089.16	1.26	5833	4333	4216	4113	3996	3893	4165	3945	122	1230	500	3030	5	1	24396458	1015	5.31	0.76	12	0.05	784.00	5499.00	6300	20240201	-33.97	3800	20240806	9.47	4440	-6.31	20250124	4010	3.74	20250203	6300	-33.97	20240219	3800	9.47	20240806	2.46	N	071200	500	121 억	307545	N	N	N	N
153	20250204	090535	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	4115	15	2	0.37	27011905	6669	7.58	4025	4115	4025	5330	2870	4100	4050.37	1.26	1568	4333	4216	4113	3996	3893	4165	3945	122	1230	500	3030	5	1	24396458	1004	5.25	0.75	12	0.03	784.00	5499.00	6300	20240201	-34.68	3800	20240806	8.29	4440	-7.32	20250124	4010	2.62	20250203	6300	-34.68	20240219	3800	8.29	20240806	2.46	N	071200	500	121 억	307545	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History